Gray Media Stock Price History
NYSE: GTNIndustrialsBroadcastingUSD
4.54-0.29 (-6.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GTN price history at a glance
The price history for Gray Media (GTN) on this page begins on August 26, 2002, when the stock closed at $11.75; it most recently closed at $4.54 on October 5, 2026. The highest price in this record is $25.31, reached on April 8, 2019; the latest close is 82.1% below that peak. Across the 23 complete calendar years in the table, GTN finished higher in 12 and lower in 11. Its best year was 2013 (+512.6%) and its worst was 2008 (-94.2%).
Over roughly 24 years the share price changed -61.4%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, GTN has lost 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $25.31
- Date of high
- Apr 8, 2019
- Low since 2002
- $0.16
- Date of low
- Nov 10, 2008
- 52-week high
- $6.44
- 52-week low
- $3.55
- Last close
- $4.54
GTN returns
1 week
0.00%
1 month
-4.82%
3 months
+20.11%
6 months
-13.85%
Year to date
-6.20%
1 year
-2.58%
3 years
-25.33%
5 years
-80.27%
GTN price return, excluding dividends.
GTN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.54 | -5.42% |
| 2025 | 4.80 | +39.53% |
| 2024 | 3.44 | -61.61% |
| 2023 | 8.96 | -19.93% |
| 2022 | 11.19 | -44.49% |
| 2021 | 20.16 | +12.69% |
| 2020 | 17.89 | -14.93% |
| 2019 | 21.03 | +39.83% |
| 2018 | 15.04 | -10.21% |
| 2017 | 16.75 | +54.38% |
| 2016 | 10.85 | -33.44% |
| 2015 | 16.30 | +49.13% |
| 2014 | 10.93 | -25.03% |
| 2013 | 14.58 | +512.61% |
| 2012 | 2.38 | +46.91% |
| 2011 | 1.62 | -13.37% |
| 2010 | 1.87 | +24.67% |
| 2009 | 1.50 | +248.84% |
| 2008 | 0.43 | -94.16% |
| 2007 | 7.36 | +0.41% |
| 2006 | 7.33 | -25.36% |
| 2005 | 9.82 | -36.65% |
| 2004 | 15.50 | +1.64% |
| 2003 | 15.25 | +57.22% |
| 2002* | 9.70 | -17.45% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
GTN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.83 | 4.84 | 4.53 | 4.54 | -6.00% | |
| 4.76 | 4.92 | 4.74 | 4.83 | +1.26% | |
| 4.61 | 4.78 | 4.55 | 4.77 | +2.58% | |
| 4.65 | 4.68 | 4.59 | 4.65 | +0.43% | |
| 4.57 | 4.74 | 4.50 | 4.63 | +1.98% | |
| 4.63 | 4.64 | 4.47 | 4.54 | +0.67% | |
| 4.53 | 4.56 | 4.43 | 4.51 | +0.22% | |
| 4.54 | 4.61 | 4.48 | 4.50 | -0.22% | |
| 4.59 | 4.65 | 4.51 | 4.51 | -1.74% | |
| 4.65 | 4.79 | 4.57 | 4.59 | +0.22% | |
| 4.52 | 4.61 | 4.50 | 4.58 | +0.22% | |
| 4.55 | 4.64 | 4.52 | 4.57 | -0.22% | |
| 4.58 | 4.64 | 4.50 | 4.58 | -1.51% | |
| 4.71 | 4.73 | 4.58 | 4.65 | +0.65% | |
| 4.50 | 4.80 | 4.50 | 4.62 | +4.05% | |
| 4.62 | 4.68 | 4.44 | 4.44 | -4.10% | |
| 4.85 | 4.85 | 4.63 | 4.63 | -2.73% | |
| 4.84 | 4.84 | 4.65 | 4.76 | -0.42% | |
| 4.79 | 4.83 | 4.69 | 4.78 | -2.85% | |
| 4.96 | 5.01 | 4.89 | 4.92 | +1.44% | |
| 4.89 | 5.00 | 4.82 | 4.85 | -0.41% | |
| 4.79 | 4.89 | 4.73 | 4.87 | +2.10% | |
| 4.78 | 4.79 | 4.66 | 4.77 | 0.00% | |
| 4.90 | 5.05 | 4.77 | 4.77 | -3.64% | |
| 4.96 | 4.97 | 4.88 | 4.95 | -0.60% | |
| 5.03 | 5.13 | 4.94 | 4.98 | +1.01% | |
| 4.74 | 5.01 | 4.74 | 4.93 | +4.01% | |
| 4.86 | 4.94 | 4.71 | 4.74 | -2.87% | |
| 4.85 | 4.91 | 4.74 | 4.88 | +1.04% | |
| 4.79 | 4.89 | 4.77 | 4.83 | +0.84% | |
| 4.85 | 4.89 | 4.75 | 4.79 | -2.64% | |
| 4.98 | 4.99 | 4.86 | 4.92 | -1.99% | |
| 4.87 | 5.05 | 4.83 | 5.02 | +2.03% | |
| 5.03 | 5.05 | 4.92 | 4.92 | -0.40% | |
| 4.90 | 5.04 | 4.83 | 4.94 | +0.61% | |
| 4.92 | 4.99 | 4.80 | 4.91 | -1.80% | |
| 4.89 | 5.10 | 4.89 | 5.00 | +2.88% | |
| 5.05 | 5.15 | 4.86 | 4.86 | -2.41% | |
| 5.16 | 5.20 | 4.96 | 4.98 | -4.60% | |
| 5.02 | 5.30 | 5.02 | 5.22 | +3.37% | |
| 4.94 | 5.07 | 4.92 | 5.05 | +4.34% | |
| 4.83 | 4.89 | 4.70 | 4.84 | +1.68% | |
| 4.96 | 4.96 | 4.76 | 4.76 | -4.42% | |
| 5.35 | 5.37 | 4.88 | 4.98 | -7.26% | |
| 4.75 | 5.47 | 4.75 | 5.37 | +25.47% | |
| 4.35 | 4.58 | 4.27 | 4.28 | -1.61% | |
| 4.30 | 4.36 | 4.24 | 4.35 | +1.40% | |
| 4.21 | 4.31 | 4.19 | 4.29 | +1.66% | |
| 4.12 | 4.33 | 4.11 | 4.22 | +4.46% | |
| 4.05 | 4.07 | 3.96 | 4.04 | -0.49% | |
| 4.25 | 4.25 | 3.94 | 4.06 | -4.47% | |
| 4.23 | 4.35 | 4.19 | 4.25 | +1.43% | |
| 4.07 | 4.23 | 4.06 | 4.19 | +5.28% | |
| 4.02 | 4.08 | 3.96 | 3.98 | +0.51% | |
| 3.88 | 4.06 | 3.88 | 3.96 | +1.80% | |
| 3.91 | 3.99 | 3.76 | 3.89 | -2.75% | |
| 4.14 | 4.14 | 3.90 | 4.00 | -2.20% | |
| 4.09 | 4.15 | 4.02 | 4.09 | 0.00% | |
| 3.94 | 4.17 | 3.92 | 4.09 | +3.28% | |
| 4.06 | 4.16 | 3.91 | 3.96 | -1.98% | |
| 4.12 | 4.13 | 4.00 | 4.04 | -0.49% | |
| 3.81 | 4.24 | 3.81 | 4.06 | +6.56% | |
| 3.86 | 3.91 | 3.80 | 3.81 | -2.31% | |
| 3.82 | 3.96 | 3.82 | 3.90 | +3.17% | |
| 3.83 | 3.83 | 3.74 | 3.78 | +0.27% | |
| 3.73 | 3.86 | 3.68 | 3.77 | 0.00% | |
| 3.86 | 3.86 | 3.70 | 3.77 | -3.33% | |
| 4.09 | 4.15 | 3.90 | 3.90 | -2.74% | |
| 4.08 | 4.12 | 3.97 | 4.01 | -2.43% | |
| 4.04 | 4.14 | 3.93 | 4.11 | +3.01% | |
| 3.99 | 4.33 | 3.98 | 3.99 | +0.50% | |
| 3.87 | 4.09 | 3.82 | 3.97 | +1.02% | |
| 3.81 | 3.97 | 3.75 | 3.93 | +3.42% | |
| 3.59 | 3.86 | 3.55 | 3.80 | +6.15% | |
| 3.91 | 3.94 | 3.57 | 3.58 | -9.37% | |
| 3.91 | 4.08 | 3.88 | 3.95 | +0.51% | |
| 3.83 | 3.93 | 3.82 | 3.93 | +2.34% | |
| 3.83 | 3.89 | 3.81 | 3.84 | +1.32% | |
| 3.67 | 3.90 | 3.67 | 3.79 | +1.61% | |
| 3.88 | 4.00 | 3.73 | 3.73 | -4.36% | |
| 3.80 | 3.92 | 3.80 | 3.90 | +2.63% | |
| 3.93 | 3.99 | 3.78 | 3.80 | -3.06% | |
| 4.04 | 4.07 | 3.86 | 3.92 | -3.45% | |
| 4.04 | 4.14 | 4.00 | 4.06 | +0.50% | |
| 4.10 | 4.14 | 4.02 | 4.04 | -0.74% | |
| 4.06 | 4.15 | 4.03 | 4.07 | +2.01% | |
| 4.00 | 4.03 | 3.94 | 3.99 | -0.50% | |
| 4.03 | 4.07 | 3.95 | 4.01 | -0.50% | |
| 3.94 | 4.12 | 3.93 | 4.03 | +4.68% | |
| 3.98 | 4.01 | 3.82 | 3.85 | -4.23% | |
| 4.03 | 4.08 | 3.94 | 4.02 | -1.23% | |
| 3.98 | 4.13 | 3.97 | 4.07 | +1.50% | |
| 4.15 | 4.16 | 3.95 | 4.01 | -3.84% | |
| 4.15 | 4.20 | 4.09 | 4.17 | +0.97% | |
| 4.14 | 4.27 | 4.11 | 4.13 | +1.47% | |
| 4.13 | 4.21 | 3.97 | 4.07 | 0.00% | |
| 4.07 | 4.19 | 4.06 | 4.07 | -1.45% | |
| 3.93 | 4.16 | 3.88 | 4.13 | +4.03% | |
| 3.98 | 4.02 | 3.85 | 3.97 | +1.79% | |
| 4.19 | 4.22 | 3.86 | 3.90 | -7.36% | |
| 4.10 | 4.35 | 4.10 | 4.21 | +1.45% | |
| 4.15 | 4.23 | 4.07 | 4.15 | -0.48% | |
| 4.17 | 4.33 | 4.15 | 4.17 | +0.24% | |
| 4.37 | 4.37 | 4.15 | 4.16 | -2.80% | |
| 4.34 | 4.45 | 4.24 | 4.28 | -2.28% | |
| 4.35 | 4.54 | 4.27 | 4.38 | +1.15% | |
| 4.50 | 4.59 | 4.33 | 4.33 | -2.04% | |
| 4.75 | 4.95 | 4.41 | 4.42 | -20.07% | |
| 5.56 | 5.64 | 5.52 | 5.53 | +0.91% | |
| 5.51 | 5.54 | 5.34 | 5.48 | -1.08% | |
| 5.63 | 5.64 | 5.38 | 5.54 | -2.12% | |
| 5.74 | 5.74 | 5.56 | 5.66 | +0.35% | |
| 5.46 | 5.64 | 5.46 | 5.64 | +1.99% | |
| 5.70 | 5.70 | 5.50 | 5.53 | -3.99% | |
| 5.72 | 5.78 | 5.62 | 5.76 | +1.77% | |
| 5.64 | 5.82 | 5.63 | 5.66 | +1.07% | |
| 5.72 | 5.75 | 5.46 | 5.60 | -1.75% | |
| 6.09 | 6.12 | 5.58 | 5.70 | -6.56% | |
| 6.22 | 6.24 | 6.02 | 6.10 | -1.61% | |
| 6.18 | 6.44 | 6.16 | 6.20 | +0.32% | |
| 5.85 | 6.28 | 5.85 | 6.18 | +4.57% | |
| 5.83 | 5.99 | 5.78 | 5.91 | +2.96% | |
| 5.66 | 5.76 | 5.59 | 5.74 | +0.88% | |
| 5.58 | 5.79 | 5.57 | 5.69 | +3.27% | |
| 5.24 | 5.52 | 5.24 | 5.51 | +4.95% | |
| 5.27 | 5.29 | 5.17 | 5.25 | -0.38% | |
| 4.97 | 5.28 | 4.97 | 5.27 | +6.25% | |
| 4.79 | 4.97 | 4.74 | 4.96 | +1.02% | |
| 4.99 | 5.12 | 4.84 | 4.91 | +1.24% | |
| 4.68 | 4.89 | 4.68 | 4.85 | +2.32% | |
| 4.47 | 4.75 | 4.47 | 4.74 | +5.57% | |
| 4.32 | 4.60 | 4.27 | 4.49 | +2.05% | |
| 4.36 | 4.48 | 4.32 | 4.40 | +1.38% | |
| 4.53 | 4.57 | 4.15 | 4.34 | -2.03% | |
| 4.65 | 4.65 | 4.37 | 4.43 | -3.28% | |
| 4.57 | 4.63 | 4.48 | 4.58 | -1.29% | |
| 4.60 | 4.73 | 4.59 | 4.64 | -0.64% | |
| 4.87 | 4.90 | 4.54 | 4.67 | -2.91% | |
| 4.72 | 4.97 | 4.72 | 4.81 | -0.21% | |
| 4.72 | 4.95 | 4.63 | 4.82 | +6.40% | |
| 4.47 | 4.62 | 4.42 | 4.53 | +3.19% | |
| 4.40 | 4.47 | 4.31 | 4.39 | -0.90% | |
| 4.63 | 4.65 | 4.41 | 4.43 | -5.14% | |
| 4.68 | 4.80 | 4.66 | 4.67 | +1.08% | |
| 4.68 | 4.71 | 4.57 | 4.62 | -0.22% | |
| 4.82 | 4.87 | 4.56 | 4.63 | -4.34% | |
| 4.92 | 4.96 | 4.80 | 4.84 | -3.59% | |
| 5.33 | 5.33 | 4.95 | 5.02 | -4.38% | |
| 5.19 | 5.39 | 5.04 | 5.25 | +1.35% | |
| 5.31 | 5.39 | 4.97 | 5.18 | -3.90% | |
| 5.34 | 5.47 | 5.18 | 5.39 | -1.46% | |
| 5.60 | 5.61 | 5.32 | 5.47 | -3.36% | |
| 5.31 | 5.68 | 5.12 | 5.66 | +8.22% | |
| 5.23 | 5.37 | 5.12 | 5.23 | -0.76% | |
| 5.13 | 5.44 | 5.05 | 5.27 | +1.54% | |
| 5.88 | 5.88 | 4.90 | 5.19 | -11.73% | |
| 4.98 | 5.97 | 4.81 | 5.88 | +23.79% | |
| 4.71 | 4.77 | 4.53 | 4.75 | +1.28% | |
| 4.69 | 4.82 | 4.67 | 4.69 | 0.00% | |
| 4.81 | 4.89 | 4.58 | 4.69 | -3.70% | |
| 4.83 | 4.96 | 4.80 | 4.87 | -0.20% | |
| 5.03 | 5.11 | 4.81 | 4.88 | -3.17% | |
| 4.76 | 5.17 | 4.68 | 5.04 | +5.66% | |
| 4.73 | 4.84 | 4.68 | 4.77 | +1.71% | |
| 4.66 | 4.76 | 4.57 | 4.69 | +1.08% | |
| 4.85 | 4.89 | 4.56 | 4.64 | -3.33% | |
| 4.91 | 4.91 | 4.65 | 4.80 | -1.23% | |
| 4.71 | 4.89 | 4.62 | 4.86 | +3.40% | |
| 4.41 | 4.76 | 4.38 | 4.70 | +8.05% | |
| 4.33 | 4.45 | 4.27 | 4.35 | +0.69% | |
| 4.39 | 4.43 | 4.25 | 4.32 | -2.26% | |
| 4.43 | 4.50 | 4.35 | 4.42 | -0.67% | |
| 4.61 | 4.68 | 4.39 | 4.45 | -1.98% | |
| 4.52 | 4.75 | 4.42 | 4.54 | +0.67% | |
| 4.25 | 4.51 | 4.22 | 4.51 | +5.13% | |
| 4.29 | 4.38 | 4.17 | 4.29 | +1.90% | |
| 4.33 | 4.40 | 4.16 | 4.21 | -3.00% | |
| 4.34 | 4.42 | 4.31 | 4.34 | 0.00% | |
| 4.33 | 4.40 | 4.24 | 4.34 | 0.00% | |
| 4.50 | 4.53 | 4.32 | 4.34 | -3.98% | |
| 4.49 | 4.64 | 4.42 | 4.52 | +1.35% | |
| 4.40 | 4.47 | 4.36 | 4.46 | +1.83% | |
| 4.36 | 4.44 | 4.33 | 4.38 | -1.79% | |
| 4.46 | 4.70 | 4.39 | 4.46 | -0.67% | |
| 4.30 | 4.58 | 4.29 | 4.49 | +4.91% | |
| 4.29 | 4.34 | 4.21 | 4.28 | +0.23% | |
| 4.37 | 4.42 | 4.22 | 4.27 | -1.61% | |
| 4.40 | 4.40 | 4.26 | 4.34 | -2.03% | |
| 4.47 | 4.52 | 4.37 | 4.43 | -0.23% | |
| 4.36 | 4.55 | 4.32 | 4.44 | +0.91% | |
| 4.79 | 4.82 | 4.38 | 4.40 | -7.95% | |
| 4.81 | 4.87 | 4.75 | 4.78 | -2.65% | |
| 4.78 | 4.91 | 4.77 | 4.91 | +2.29% | |
| 4.86 | 4.94 | 4.76 | 4.80 | -0.83% | |
| 4.89 | 4.91 | 4.77 | 4.84 | -0.62% | |
| 4.83 | 4.91 | 4.83 | 4.87 | +1.04% | |
| 4.91 | 4.93 | 4.82 | 4.82 | -2.23% | |
| 4.94 | 4.98 | 4.87 | 4.93 | +0.20% | |
| 4.98 | 5.00 | 4.87 | 4.92 | -0.81% | |
| 4.85 | 4.97 | 4.78 | 4.96 | +1.64% | |
| 5.10 | 5.16 | 4.86 | 4.88 | -4.31% | |
| 4.98 | 5.16 | 4.95 | 5.10 | +2.00% | |
| 5.17 | 5.20 | 4.89 | 5.00 | -1.19% | |
| 5.19 | 5.24 | 5.02 | 5.06 | -2.88% | |
| 5.11 | 5.22 | 5.10 | 5.21 | +1.56% | |
| 5.12 | 5.27 | 5.06 | 5.13 | -3.75% | |
| 5.58 | 5.58 | 5.28 | 5.33 | -3.62% | |
| 5.27 | 5.55 | 5.22 | 5.53 | +5.13% | |
| 4.99 | 5.30 | 4.94 | 5.26 | +6.05% | |
| 4.76 | 4.98 | 4.76 | 4.96 | +2.69% | |
| 4.67 | 4.86 | 4.61 | 4.83 | +5.23% | |
| 4.62 | 4.66 | 4.57 | 4.59 | -1.50% | |
| 4.77 | 4.80 | 4.66 | 4.66 | -3.32% | |
| 4.68 | 4.87 | 4.66 | 4.82 | +4.10% | |
| 4.76 | 4.76 | 4.62 | 4.63 | -2.11% | |
| 4.85 | 4.90 | 4.68 | 4.73 | -3.86% | |
| 4.93 | 4.98 | 4.89 | 4.92 | -1.01% | |
| 4.85 | 5.03 | 4.85 | 4.97 | +1.64% | |
| 4.70 | 4.90 | 4.68 | 4.89 | +4.04% | |
| 4.59 | 4.71 | 4.38 | 4.70 | +1.29% | |
| 4.52 | 4.76 | 4.44 | 4.64 | +3.34% | |
| 4.79 | 4.81 | 4.46 | 4.49 | -4.67% | |
| 4.81 | 4.84 | 4.70 | 4.71 | -2.08% | |
| 4.85 | 4.93 | 4.72 | 4.81 | -1.23% | |
| 4.77 | 5.25 | 4.71 | 4.87 | +4.73% | |
| 4.83 | 4.83 | 4.55 | 4.65 | -3.93% | |
| 4.85 | 4.98 | 4.82 | 4.84 | -1.43% | |
| 5.04 | 5.05 | 4.87 | 4.91 | -3.16% | |
| 5.10 | 5.12 | 4.89 | 5.07 | +0.60% | |
| 4.97 | 5.16 | 4.77 | 5.04 | +4.56% | |
| 4.25 | 4.98 | 4.25 | 4.82 | +4.78% | |
| 4.53 | 4.74 | 4.49 | 4.60 | +1.77% | |
| 4.52 | 4.57 | 4.37 | 4.52 | 0.00% | |
| 4.51 | 4.56 | 4.43 | 4.52 | -1.74% | |
| 4.57 | 4.61 | 4.49 | 4.60 | +0.66% | |
| 4.47 | 4.57 | 4.41 | 4.57 | +1.33% | |
| 4.40 | 4.57 | 4.39 | 4.51 | +2.50% | |
| 4.49 | 4.56 | 4.33 | 4.40 | -2.22% | |
| 4.59 | 4.60 | 4.47 | 4.50 | -2.17% | |
| 4.87 | 4.92 | 4.53 | 4.60 | -4.76% | |
| 4.90 | 4.92 | 4.80 | 4.83 | +0.63% | |
| 4.88 | 4.92 | 4.79 | 4.80 | -0.83% | |
| 4.88 | 4.93 | 4.76 | 4.84 | -1.02% | |
| 4.79 | 4.89 | 4.76 | 4.89 | +2.09% | |
| 4.67 | 4.82 | 4.66 | 4.79 | +2.57% | |
| 4.62 | 4.75 | 4.62 | 4.67 | +1.08% | |
| 4.79 | 4.81 | 4.57 | 4.62 | -2.74% | |
| 4.90 | 4.97 | 4.68 | 4.75 | -1.86% | |
| 4.66 | 4.85 | 4.60 | 4.84 | +2.11% | |
| 4.73 | 4.85 | 4.63 | 4.74 | +1.72% | |
| 5.12 | 5.12 | 4.64 | 4.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTN chart for longer ranges.